KissMeData/408900/min/candle-20250103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,213500,421216840,2460,2460,2460,2460,1245
20250103,213400,421216840,2460,2460,2460,2460,0
20250103,213300,421216840,2460,2460,2460,2460,0
20250103,213200,421216840,2460,2460,2460,2460,0
20250103,213100,421216840,2460,2460,2460,2460,0
20250103,213000,421216840,2460,2460,2460,2460,0
20250103,212900,421216840,2460,2460,2460,2460,0
20250103,212800,421216840,2460,2460,2460,2460,0
20250103,212700,421216840,2460,2460,2460,2460,0
20250103,212600,421216840,2460,2460,2460,2460,0
20250103,212500,421216840,2460,2460,2460,2460,0
20250103,212400,421216840,2460,2460,2460,2460,0
20250103,212300,421216840,2460,2460,2460,2460,0
20250103,212200,421216840,2460,2460,2460,2460,0
20250103,212100,421216840,2460,2460,2460,2460,0
20250103,212000,421216840,2460,2460,2460,2460,0
20250103,211900,421216840,2460,2460,2460,2460,0
20250103,211800,421216840,2460,2460,2460,2460,0
20250103,211700,421216840,2460,2460,2460,2460,0
20250103,211600,421216840,2460,2460,2460,2460,0
20250103,211500,421216840,2460,2460,2460,2460,0
20250103,211400,421216840,2460,2460,2460,2460,0
20250103,211300,421216840,2460,2460,2460,2460,0
20250103,211200,421216840,2460,2460,2460,2460,0
20250103,211100,421216840,2460,2460,2460,2460,0
20250103,211000,421216840,2460,2460,2460,2460,0
20250103,210900,421216840,2460,2460,2460,2460,0
20250103,210800,421216840,2460,2460,2460,2460,0
20250103,210700,421216840,2460,2460,2460,2460,0
20250103,210600,421216840,2460,2460,2460,2460,0
20250103,210500,421216840,2460,2460,2460,2460,1245
20250103,210400,421216840,2460,2460,2460,2460,0
20250103,210300,421216840,2460,2460,2460,2460,0
20250103,210200,421216840,2460,2460,2460,2460,0
20250103,210100,421216840,2460,2460,2460,2460,0
20250103,210000,421216840,2460,2460,2460,2460,0
20250103,205900,421216840,2460,2460,2460,2460,0
20250103,205800,421216840,2460,2460,2460,2460,0
20250103,205700,421216840,2460,2460,2460,2460,0
20250103,205600,421216840,2460,2460,2460,2460,0
20250103,205500,421216840,2460,2460,2460,2460,0
20250103,205400,421216840,2460,2460,2460,2460,0
20250103,205300,421216840,2460,2460,2460,2460,0
20250103,205200,421216840,2460,2460,2460,2460,0
20250103,205100,421216840,2460,2460,2460,2460,0
20250103,205000,421216840,2460,2460,2460,2460,0
20250103,204900,421216840,2460,2460,2460,2460,0
20250103,204800,421216840,2460,2460,2460,2460,0
20250103,204700,421216840,2460,2460,2460,2460,0
20250103,204600,421216840,2460,2460,2460,2460,0
20250103,204500,421216840,2460,2460,2460,2460,0
20250103,204400,421216840,2460,2460,2460,2460,0
20250103,204300,421216840,2460,2460,2460,2460,0
20250103,204200,421216840,2460,2460,2460,2460,0
20250103,204100,421216840,2460,2460,2460,2460,0
20250103,204000,421216840,2460,2460,2460,2460,0
20250103,203900,421216840,2460,2460,2460,2460,0
20250103,203800,421216840,2460,2460,2460,2460,0
20250103,203700,421216840,2460,2460,2460,2460,0
20250103,203600,421216840,2460,2460,2460,2460,0
20250103,203500,421216840,2460,2460,2460,2460,1245
20250103,203400,421216840,2460,2460,2460,2460,0
20250103,203300,421216840,2460,2460,2460,2460,0
20250103,203200,421216840,2460,2460,2460,2460,0
20250103,203100,421216840,2460,2460,2460,2460,0
20250103,203000,421216840,2460,2460,2460,2460,0
20250103,202900,421216840,2460,2460,2460,2460,0
20250103,202800,421216840,2460,2460,2460,2460,0
20250103,202700,421216840,2460,2460,2460,2460,0
20250103,202600,421216840,2460,2460,2460,2460,0
20250103,202500,421216840,2460,2460,2460,2460,0
20250103,202400,421216840,2460,2460,2460,2460,0
20250103,202300,421216840,2460,2460,2460,2460,0
20250103,202200,421216840,2460,2460,2460,2460,0
20250103,202100,421216840,2460,2460,2460,2460,0
20250103,202000,421216840,2460,2460,2460,2460,0
20250103,201900,421216840,2460,2460,2460,2460,0
20250103,201800,421216840,2460,2460,2460,2460,0
20250103,201700,421216840,2460,2460,2460,2460,0
20250103,201600,421216840,2460,2460,2460,2460,0
20250103,201500,421216840,2460,2460,2460,2460,0
20250103,201400,421216840,2460,2460,2460,2460,0
20250103,201300,421216840,2460,2460,2460,2460,0
20250103,201200,421216840,2460,2460,2460,2460,0
20250103,201100,421216840,2460,2460,2460,2460,0
20250103,201000,421216840,2460,2460,2460,2460,0
20250103,200900,421216840,2460,2460,2460,2460,0
20250103,200800,421216840,2460,2460,2460,2460,0
20250103,200700,421216840,2460,2460,2460,2460,0
20250103,200600,421216840,2460,2460,2460,2460,0
20250103,200500,421216840,2460,2460,2460,2460,1245
20250103,200400,421216840,2460,2460,2460,2460,0
20250103,200300,421216840,2460,2460,2460,2460,0
20250103,200200,421216840,2460,2460,2460,2460,0
20250103,200100,421216840,2460,2460,2460,2460,0
20250103,200000,421216840,2460,2460,2460,2460,0
20250103,195900,421216840,2460,2460,2460,2460,0
20250103,195800,421216840,2460,2460,2460,2460,0
20250103,195700,421216840,2460,2460,2460,2460,0
20250103,195600,421216840,2460,2460,2460,2460,0
20250103,195500,421216840,2460,2460,2460,2460,0
20250103,195400,421216840,2460,2460,2460,2460,0
20250103,195300,421216840,2460,2460,2460,2460,0
20250103,195200,421216840,2460,2460,2460,2460,0
20250103,195100,421216840,2460,2460,2460,2460,0
20250103,195000,421216840,2460,2460,2460,2460,0
20250103,194900,421216840,2460,2460,2460,2460,0
20250103,194800,421216840,2460,2460,2460,2460,0
20250103,194700,421216840,2460,2460,2460,2460,0
20250103,194600,421216840,2460,2460,2460,2460,0
20250103,194500,421216840,2460,2460,2460,2460,0
20250103,194400,421216840,2460,2460,2460,2460,0
20250103,194300,421216840,2460,2460,2460,2460,0
20250103,194200,421216840,2460,2460,2460,2460,0
20250103,194100,421216840,2460,2460,2460,2460,0
20250103,194000,421216840,2460,2460,2460,2460,0
20250103,193900,421216840,2460,2460,2460,2460,0
20250103,193800,421216840,2460,2460,2460,2460,0
20250103,193700,421216840,2460,2460,2460,2460,0
20250103,193600,421216840,2460,2460,2460,2460,0
20250103,193500,421216840,2460,2460,2460,2460,1245
20250103,193400,421216840,2460,2460,2460,2460,0
20250103,193300,421216840,2460,2460,2460,2460,0
20250103,193200,421216840,2460,2460,2460,2460,0
20250103,193100,421216840,2460,2460,2460,2460,0
20250103,193000,421216840,2460,2460,2460,2460,0
20250103,192900,421216840,2460,2460,2460,2460,0
20250103,192800,421216840,2460,2460,2460,2460,0
20250103,192700,421216840,2460,2460,2460,2460,0
20250103,192600,421216840,2460,2460,2460,2460,0
20250103,192500,421216840,2460,2460,2460,2460,0
20250103,192400,421216840,2460,2460,2460,2460,0
20250103,192300,421216840,2460,2460,2460,2460,0
20250103,192200,421216840,2460,2460,2460,2460,0
20250103,192100,421216840,2460,2460,2460,2460,0
20250103,192000,421216840,2460,2460,2460,2460,0
20250103,191900,421216840,2460,2460,2460,2460,0
20250103,191800,421216840,2460,2460,2460,2460,0
20250103,191700,421216840,2460,2460,2460,2460,0
20250103,191600,421216840,2460,2460,2460,2460,0
20250103,191500,421216840,2460,2460,2460,2460,0
20250103,191400,421216840,2460,2460,2460,2460,0
20250103,191300,421216840,2460,2460,2460,2460,0
20250103,191200,421216840,2460,2460,2460,2460,0
20250103,191100,421216840,2460,2460,2460,2460,0
20250103,191000,421216840,2460,2460,2460,2460,0
20250103,190900,421216840,2460,2460,2460,2460,0
20250103,190800,421216840,2460,2460,2460,2460,0
20250103,190700,421216840,2460,2460,2460,2460,0
20250103,190600,421216840,2460,2460,2460,2460,0
20250103,190500,421216840,2460,2460,2460,2460,1245
20250103,190400,421216840,2460,2460,2460,2460,0
20250103,190300,421216840,2460,2460,2460,2460,0
20250103,190200,421216840,2460,2460,2460,2460,0
20250103,190100,421216840,2460,2460,2460,2460,0
20250103,190000,421216840,2460,2460,2460,2460,0
20250103,185900,421216840,2460,2460,2460,2460,0
20250103,185800,421216840,2460,2460,2460,2460,0
20250103,185700,421216840,2460,2460,2460,2460,0
20250103,185600,421216840,2460,2460,2460,2460,0
20250103,185500,421216840,2460,2460,2460,2460,0
20250103,185400,421216840,2460,2460,2460,2460,0
20250103,185300,421216840,2460,2460,2460,2460,0
20250103,185200,421216840,2460,2460,2460,2460,0
20250103,185100,421216840,2460,2460,2460,2460,0
20250103,185000,421216840,2460,2460,2460,2460,0
20250103,184900,421216840,2460,2460,2460,2460,0
20250103,184800,421216840,2460,2460,2460,2460,0
20250103,184700,421216840,2460,2460,2460,2460,0
20250103,184600,421216840,2460,2460,2460,2460,0
20250103,184500,421216840,2460,2460,2460,2460,0
20250103,184400,421216840,2460,2460,2460,2460,0
20250103,184300,421216840,2460,2460,2460,2460,0
20250103,184200,421216840,2460,2460,2460,2460,0
20250103,184100,421216840,2460,2460,2460,2460,0
20250103,184000,421216840,2460,2460,2460,2460,0
20250103,183900,421216840,2460,2460,2460,2460,0
20250103,183800,421216840,2460,2460,2460,2460,0
20250103,183700,421216840,2460,2460,2460,2460,0
20250103,183600,421216840,2460,2460,2460,2460,0
20250103,183500,421216840,2460,2460,2460,2460,1245
20250103,183400,421216840,2460,2460,2460,2460,0
20250103,183300,421216840,2460,2460,2460,2460,0
20250103,183200,421216840,2460,2460,2460,2460,0
20250103,183100,421216840,2460,2460,2460,2460,0
20250103,183000,421216840,2460,2460,2460,2460,0
20250103,182900,421216840,2460,2460,2460,2460,0
20250103,182800,421216840,2460,2460,2460,2460,0
20250103,182700,421216840,2460,2460,2460,2460,0
20250103,182600,421216840,2460,2460,2460,2460,0
20250103,182500,421216840,2460,2460,2460,2460,0
20250103,182400,421216840,2460,2460,2460,2460,0
20250103,182300,421216840,2460,2460,2460,2460,0
20250103,182200,421216840,2460,2460,2460,2460,0
20250103,182100,421216840,2460,2460,2460,2460,0
20250103,182000,421216840,2460,2460,2460,2460,0
20250103,181900,421216840,2460,2460,2460,2460,0
20250103,181800,421216840,2460,2460,2460,2460,0
20250103,181700,421216840,2460,2460,2460,2460,0
20250103,181600,421216840,2460,2460,2460,2460,0
20250103,181500,421216840,2460,2460,2460,2460,0
20250103,181400,421216840,2460,2460,2460,2460,0
20250103,181300,421216840,2460,2460,2460,2460,0
20250103,181200,421216840,2460,2460,2460,2460,0
20250103,181100,421216840,2460,2460,2460,2460,0
20250103,181000,421216840,2460,2460,2460,2460,0
20250103,180900,421216840,2460,2460,2460,2460,0
20250103,180800,421216840,2460,2460,2460,2460,0
20250103,180700,421216840,2460,2460,2460,2460,0
20250103,180600,421216840,2460,2460,2460,2460,0
20250103,180500,421216840,2460,2460,2460,2460,1245
20250103,180400,421216840,2460,2460,2460,2460,0
20250103,180300,421216840,2460,2460,2460,2460,0
20250103,180200,421216840,2460,2460,2460,2460,0
20250103,180100,421216840,2460,2460,2460,2460,0
20250103,180000,421216840,2460,2460,2460,2460,0
20250103,175900,421216840,2460,2460,2460,2460,0
20250103,175800,421216840,2460,2460,2460,2460,0
20250103,175700,421216840,2460,2460,2460,2460,0
20250103,175600,421216840,2460,2460,2460,2460,0
20250103,175500,421216840,2460,2460,2460,2460,0
20250103,175400,421216840,2460,2460,2460,2460,0
20250103,175300,421216840,2460,2460,2460,2460,0
20250103,175200,421216840,2460,2460,2460,2460,0
20250103,175100,421216840,2460,2460,2460,2460,0
20250103,175000,421216840,2460,2460,2460,2460,0
20250103,174900,421216840,2460,2460,2460,2460,0
20250103,174800,421216840,2460,2460,2460,2460,0
20250103,174700,421216840,2460,2460,2460,2460,0
20250103,174600,421216840,2460,2460,2460,2460,0
20250103,174500,421216840,2460,2460,2460,2460,0
20250103,174400,421216840,2460,2460,2460,2460,0
20250103,174300,421216840,2460,2460,2460,2460,0
20250103,174200,421216840,2460,2460,2460,2460,0
20250103,174100,421216840,2460,2460,2460,2460,0
20250103,174000,421216840,2460,2460,2460,2460,0
20250103,173900,421216840,2460,2460,2460,2460,0
20250103,173800,421216840,2460,2460,2460,2460,0
20250103,173700,421216840,2460,2460,2460,2460,0
20250103,173600,421216840,2460,2460,2460,2460,0
20250103,173500,421216840,2460,2460,2460,2460,1245
20250103,173400,421216840,2460,2460,2460,2460,0
20250103,173300,421216840,2460,2460,2460,2460,0
20250103,173200,421216840,2460,2460,2460,2460,0
20250103,173100,421216840,2460,2460,2460,2460,0
20250103,173000,421216840,2460,2460,2460,2460,0
20250103,172900,421216840,2460,2460,2460,2460,0
20250103,172800,421216840,2460,2460,2460,2460,0
20250103,172700,421216840,2460,2460,2460,2460,0
20250103,172600,421216840,2460,2460,2460,2460,0
20250103,172500,421216840,2460,2460,2460,2460,0
20250103,172400,421216840,2460,2460,2460,2460,0
20250103,172300,421216840,2460,2460,2460,2460,0
20250103,172200,421216840,2460,2460,2460,2460,0
20250103,172100,421216840,2460,2460,2460,2460,0
20250103,172000,421216840,2460,2460,2460,2460,0
20250103,171900,421216840,2460,2460,2460,2460,0
20250103,171800,421216840,2460,2460,2460,2460,0
20250103,171700,421216840,2460,2460,2460,2460,0
20250103,171600,421216840,2460,2460,2460,2460,0
20250103,171500,421216840,2460,2460,2460,2460,0
20250103,171400,421216840,2460,2460,2460,2460,0
20250103,171300,421216840,2460,2460,2460,2460,0
20250103,171200,421216840,2460,2460,2460,2460,0
20250103,171100,421216840,2460,2460,2460,2460,0
20250103,171000,421216840,2460,2460,2460,2460,0
20250103,170900,421216840,2460,2460,2460,2460,0
20250103,170800,421216840,2460,2460,2460,2460,0
20250103,170700,421216840,2460,2460,2460,2460,0
20250103,170600,421216840,2460,2460,2460,2460,0
20250103,170500,421216840,2460,2460,2460,2460,1245
20250103,170400,421216840,2460,2460,2460,2460,0
20250103,170300,421216840,2460,2460,2460,2460,0
20250103,170200,421216840,2460,2460,2460,2460,0
20250103,170100,421216840,2460,2460,2460,2460,0
20250103,170000,421216840,2460,2460,2460,2460,0
20250103,165900,421216840,2460,2460,2460,2460,0
20250103,165800,421216840,2460,2460,2460,2460,0
20250103,165700,421216840,2460,2460,2460,2460,0
20250103,165600,421216840,2460,2460,2460,2460,0
20250103,165500,421216840,2460,2460,2460,2460,0
20250103,165400,421216840,2460,2460,2460,2460,0
20250103,165300,421216840,2460,2460,2460,2460,0
20250103,165200,421216840,2460,2460,2460,2460,0
20250103,165100,421216840,2460,2460,2460,2460,0
20250103,165000,421216840,2460,2460,2460,2460,0
20250103,164900,421216840,2460,2460,2460,2460,0
20250103,164800,421216840,2460,2460,2460,2460,0
20250103,164700,421216840,2460,2460,2460,2460,0
20250103,164600,421216840,2460,2460,2460,2460,0
20250103,164500,421216840,2460,2460,2460,2460,0
20250103,164400,421216840,2460,2460,2460,2460,0
20250103,164300,421216840,2460,2460,2460,2460,0
20250103,164200,421216840,2460,2460,2460,2460,0
20250103,164100,421216840,2460,2460,2460,2460,0
20250103,164000,421216840,2460,2460,2460,2460,0
20250103,163900,421216840,2460,2460,2460,2460,0
20250103,163800,421216840,2460,2460,2460,2460,0
20250103,163700,421216840,2460,2460,2460,2460,0
20250103,163600,421216840,2460,2460,2460,2460,0
20250103,163500,421216840,2460,2460,2460,2460,1245
20250103,163400,421216840,2460,2460,2460,2460,0
20250103,163300,421216840,2460,2460,2460,2460,0
20250103,163200,421216840,2460,2460,2460,2460,0
20250103,163100,421216840,2460,2460,2460,2460,0
20250103,163000,421216840,2460,2460,2460,2460,0
20250103,162900,421216840,2460,2460,2460,2460,0
20250103,162800,421216840,2460,2460,2460,2460,0
20250103,162700,421216840,2460,2460,2460,2460,0
20250103,162600,421216840,2460,2460,2460,2460,0
20250103,162500,421216840,2460,2460,2460,2460,0
20250103,162400,421216840,2460,2460,2460,2460,0
20250103,162300,421216840,2460,2460,2460,2460,0
20250103,162200,421216840,2460,2460,2460,2460,0
20250103,162100,421216840,2460,2460,2460,2460,0
20250103,162000,421216840,2460,2460,2460,2460,0
20250103,161900,421216840,2460,2460,2460,2460,0
20250103,161800,421216840,2460,2460,2460,2460,0
20250103,161700,421216840,2460,2460,2460,2460,0
20250103,161600,421216840,2460,2460,2460,2460,0
20250103,161500,421216840,2460,2460,2460,2460,0
20250103,161400,421216840,2460,2460,2460,2460,0
20250103,161300,421216840,2460,2460,2460,2460,0
20250103,161200,421216840,2460,2460,2460,2460,0
20250103,161100,421216840,2460,2460,2460,2460,0
20250103,161000,421216840,2460,2460,2460,2460,0
20250103,160900,421216840,2460,2460,2460,2460,0
20250103,160800,421216840,2460,2460,2460,2460,0
20250103,160700,421216840,2460,2460,2460,2460,0
20250103,160600,421216840,2460,2460,2460,2460,0
20250103,160500,421216840,2460,2460,2460,2460,1245
20250103,160400,421216840,2460,2460,2460,2460,0
20250103,160300,421216840,2460,2460,2460,2460,0
20250103,160200,421216840,2460,2460,2460,2460,0
20250103,160100,421216840,2460,2460,2460,2460,0
20250103,160000,421216840,2460,2460,2460,2460,0
20250103,155900,421216840,2460,2460,2460,2460,0
20250103,155800,421216840,2460,2460,2460,2460,0
20250103,155700,421216840,2460,2460,2460,2460,0
20250103,155600,421216840,2460,2460,2460,2460,0
20250103,155500,421216840,2460,2460,2460,2460,0
20250103,155400,421216840,2460,2460,2460,2460,0
20250103,155300,421216840,2460,2460,2460,2460,0
20250103,155200,421216840,2460,2460,2460,2460,0
20250103,155100,421216840,2460,2460,2460,2460,0
20250103,155000,421216840,2460,2460,2460,2460,0
20250103,154900,421216840,2460,2460,2460,2460,0
20250103,154800,421216840,2460,2460,2460,2460,0
20250103,154700,421216840,2460,2460,2460,2460,0
20250103,154600,421216840,2460,2460,2460,2460,0
20250103,154500,421216840,2460,2460,2460,2460,0
20250103,154400,421216840,2460,2460,2460,2460,0
20250103,154300,421216840,2460,2460,2460,2460,0
20250103,154200,421216840,2460,2460,2460,2460,0
20250103,154100,421216840,2460,2460,2460,2460,0
20250103,154000,421216840,2460,2460,2460,2460,0
20250103,153900,421216840,2460,2460,2460,2460,0
20250103,153800,421216840,2460,2460,2460,2460,0
20250103,153700,421216840,2460,2460,2460,2460,0
20250103,153600,421216840,2460,2460,2460,2460,0
20250103,153500,421216840,2460,2460,2460,2460,1245
20250103,153400,421216840,2460,2460,2460,2460,0
20250103,153300,421216840,2460,2460,2460,2460,0
20250103,153200,421216840,2460,2460,2460,2460,0
20250103,153100,421216840,2460,2460,2460,2460,0
20250103,153000,421216840,2460,2460,2460,2460,1245
20250103,152900,418154140,2480,2480,2480,2480,0
20250103,152800,418154140,2480,2480,2480,2480,0
20250103,152700,418154140,2480,2480,2480,2480,0
20250103,152600,418154140,2480,2480,2480,2480,0
20250103,152500,418154140,2480,2480,2480,2480,0
20250103,152400,418154140,2480,2480,2480,2480,0
20250103,152300,418154140,2480,2480,2480,2480,0
20250103,152200,418154140,2480,2480,2480,2480,0
20250103,152100,418154140,2480,2480,2480,2480,0
20250103,152000,418154140,2480,2480,2480,2480,0
20250103,151900,418154140,2480,2490,2495,2480,793
20250103,151800,416180555,2480,2485,2490,2480,191
20250103,151700,415706540,2480,2480,2480,2480,29
20250103,151600,415634620,2480,2480,2480,2480,42
20250103,151500,415530460,2480,2480,2480,2480,47
20250103,151400,415413900,2480,2485,2485,2480,479
20250103,151300,414223920,2490,2490,2495,2490,459
20250103,151200,413080980,2480,2480,2480,2480,80
20250103,151100,412882580,2480,2480,2480,2480,112
20250103,151000,412604820,2480,2490,2490,2480,453
20250103,150900,411477380,2480,2480,2480,2480,83
20250103,150800,411271540,2480,2485,2485,2480,191
20250103,150700,410797220,2480,2480,2480,2480,276
20250103,150600,410112740,2480,2480,2480,2480,44
20250103,150500,410003620,2490,2480,2490,2480,201
20250103,150400,409503540,2480,2490,2490,2475,346
20250103,150300,408643885,2470,2470,2480,2470,3773
20250103,150200,399319575,2470,2470,2480,2470,522
20250103,150100,398025235,2470,2490,2490,2470,126
20250103,150000,397713995,2470,2480,2480,2470,802
20250103,145900,395730665,2480,2480,2480,2480,29
20250103,145800,395658745,2480,2470,2480,2470,41
20250103,145700,395557325,2480,2470,2480,2470,33
20250103,145600,395475735,2480,2480,2480,2480,0
20250103,145500,395475735,2480,2480,2480,2480,0
20250103,145400,395475735,2480,2480,2480,2480,4
20250103,145300,395465815,2480,2480,2480,2480,248
20250103,145200,394850775,2470,2480,2480,2470,627
20250103,145100,393296095,2480,2480,2480,2480,35
20250103,145000,393209295,2480,2480,2485,2480,94
20250103,144900,392976170,2480,2480,2480,2480,60
20250103,144800,392827370,2480,2480,2480,2480,54
20250103,144700,392693450,2480,2485,2485,2480,39
20250103,144600,392596705,2480,2480,2480,2480,41
20250103,144500,392495025,2480,2480,2480,2480,128
20250103,144400,392177585,2480,2480,2480,2480,20
20250103,144300,392127985,2480,2480,2490,2480,46
20250103,144200,392013605,2480,2490,2490,2480,46
20250103,144100,391899515,2480,2490,2490,2480,20
20250103,144000,391849885,2485,2485,2485,2485,1580
20250103,143900,387923585,2485,2485,2485,2485,3
20250103,143800,387916130,2490,2490,2490,2490,199
20250103,143700,387420620,2490,2490,2490,2490,922
20250103,143600,385124840,2485,2485,2485,2485,20
20250103,143500,385075140,2490,2490,2490,2490,1
20250103,143400,385072650,2485,2490,2490,2485,2
20250103,143300,385067675,2485,2490,2490,2485,283
20250103,143200,384363180,2490,2490,2490,2490,166
20250103,143100,383949840,2490,2490,2495,2490,493
20250103,143000,382721770,2485,2490,2490,2485,49
20250103,142900,382600000,2485,2485,2490,2485,457
20250103,142800,381462240,2485,2490,2490,2485,158
20250103,142700,381069075,2490,2490,2490,2490,514
20250103,142600,379789215,2490,2490,2490,2490,14
20250103,142500,379754355,2485,2485,2485,2485,69
20250103,142400,379582890,2495,2485,2495,2485,105
20250103,142300,379321065,2495,2495,2495,2495,485
20250103,142200,378110990,2500,2500,2500,2500,215
20250103,142100,377573490,2500,2490,2500,2490,1940
20250103,142000,372732990,2490,2490,2490,2490,125
20250103,141900,372421740,2485,2485,2485,2485,154
20250103,141800,372039050,2485,2485,2485,2485,52
20250103,141700,371909830,2485,2485,2485,2485,13
20250103,141600,371877525,2485,2495,2495,2485,89
20250103,141500,371655690,2485,2485,2485,2485,28
20250103,141400,371586110,2485,2485,2485,2485,120
20250103,141300,371287910,2485,2485,2485,2485,1
20250103,141200,371285425,2490,2490,2490,2490,595
20250103,141100,369803875,2490,2490,2490,2490,412
20250103,141000,368777995,2495,2495,2495,2495,592
20250103,140900,367300955,2480,2485,2490,2480,2241
20250103,140800,361720990,2470,2470,2470,2470,1
20250103,140700,361718520,2485,2480,2485,2480,2708
20250103,140600,354990250,2470,2475,2475,2470,587
20250103,140500,353537450,2475,2475,2475,2475,1202
20250103,140400,350562500,2475,2480,2480,2475,339
20250103,140300,349721795,2485,2485,2485,2485,600
20250103,140200,348230795,2480,2480,2480,2480,34
20250103,140100,348146475,2480,2480,2480,2480,526
20250103,140000,346841995,2480,2480,2480,2480,1
20250103,135900,346839515,2485,2485,2485,2485,35
20250103,135800,346752540,2480,2485,2485,2480,296
20250103,135700,346016990,2475,2480,2480,2475,43
20250103,135600,345910560,2490,2490,2490,2490,0
20250103,135500,345910560,2490,2485,2490,2475,350
20250103,135400,345040920,2470,2485,2485,2470,70
20250103,135300,344867750,2485,2480,2485,2480,1843
20250103,135200,340288395,2480,2470,2480,2470,853
20250103,135100,338173475,2470,2470,2470,2470,164
20250103,135000,337768395,2470,2480,2480,2470,653
20250103,134900,336148965,2465,2465,2465,2465,3
20250103,134800,336141570,2480,2480,2480,2480,311
20250103,134700,335370290,2465,2465,2465,2465,0
20250103,134600,335370290,2465,2470,2470,2465,119
20250103,134500,335076365,2470,2465,2470,2465,53
20250103,134400,334945710,2460,2465,2465,2460,27
20250103,134300,334879165,2460,2460,2460,2460,17
20250103,134200,334837345,2460,2465,2465,2460,3808
20250103,134100,325450635,2465,2455,2465,2455,1050
20250103,134000,322866345,2455,2455,2455,2455,36
20250103,133900,322777965,2465,2465,2465,2465,294
20250103,133800,322053255,2480,2480,2480,2480,280
20250103,133700,321358855,2475,2460,2475,2460,1260
20250103,133600,318255355,2460,2470,2470,2460,3865
20250103,133500,308709115,2470,2470,2470,2470,1
20250103,133400,308706645,2480,2475,2480,2475,452
20250103,133300,307586885,2460,2480,2480,2460,683
20250103,133200,305906685,2470,2475,2480,2460,3750
20250103,133100,296608905,2455,2480,2480,2455,344
20250103,133000,295764360,2480,2455,2485,2455,12111
20250103,132900,265883595,2440,2440,2440,2440,2140
20250103,132800,260661995,2450,2440,2450,2440,7271
20250103,132700,242858045,2440,2440,2440,2440,2290
20250103,132600,237270445,2440,2440,2450,2440,498
20250103,132500,236055035,2440,2450,2450,2440,16
20250103,132400,236015845,2450,2450,2450,2450,585
20250103,132300,234582595,2455,2450,2455,2445,1575
20250103,132200,230725565,2450,2450,2450,2450,19
20250103,132100,230679015,2450,2450,2450,2450,27
20250103,132000,230612865,2445,2445,2445,2445,0
20250103,131900,230612865,2445,2450,2450,2445,69
20250103,131800,230443820,2440,2440,2440,2440,18
20250103,131700,230399900,2440,2440,2440,2440,0
20250103,131600,230399900,2440,2440,2440,2440,0
20250103,131500,230399900,2440,2455,2455,2440,117
20250103,131400,230112920,2455,2455,2455,2455,0
20250103,131300,230112920,2455,2450,2455,2450,2579
20250103,131200,223789370,2445,2445,2445,2445,0
20250103,131100,223789370,2445,2445,2445,2445,0
20250103,131000,223789370,2445,2445,2445,2445,0
20250103,130900,223789370,2445,2440,2445,2440,281
20250103,130800,223102400,2445,2445,2445,2445,0
20250103,130700,223102400,2445,2445,2445,2445,60
20250103,130600,222955700,2445,2445,2445,2445,0
20250103,130500,222955700,2445,2435,2445,2435,51
20250103,130400,222831265,2435,2435,2435,2435,148
20250103,130300,222470885,2430,2430,2430,2430,38
20250103,130200,222378545,2435,2435,2435,2435,80
20250103,130100,222183745,2450,2450,2450,2450,0
20250103,130000,222183745,2450,2450,2450,2450,0
20250103,125900,222183745,2450,2450,2450,2450,0
20250103,125800,222183745,2450,2450,2450,2450,128
20250103,125700,221870145,2445,2440,2445,2440,8
20250103,125600,221850605,2430,2430,2430,2430,6
20250103,125500,221836025,2430,2430,2430,2430,0
20250103,125400,221836025,2430,2430,2430,2430,104
20250103,125300,221583305,2435,2435,2435,2435,2
20250103,125200,221578435,2440,2440,2440,2440,0
20250103,125100,221578435,2440,2440,2440,2440,37
20250103,125000,221488155,2440,2425,2440,2425,2
20250103,124900,221483290,2425,2430,2435,2425,326
20250103,124800,220691530,2440,2440,2440,2440,0
20250103,124700,220691530,2440,2440,2440,2440,0
20250103,124600,220691530,2440,2440,2440,2440,676
20250103,124500,219042090,2440,2430,2440,2430,146
20250103,124400,218686300,2440,2430,2440,2430,8
20250103,124300,218666790,2435,2435,2435,2430,288
20250103,124200,217965770,2435,2435,2435,2435,110
20250103,124100,217697920,2440,2440,2440,2440,787
20250103,124000,215777640,2440,2440,2440,2440,55
20250103,123900,215643440,2440,2440,2440,2440,0
20250103,123800,215643440,2440,2440,2440,2440,1
20250103,123700,215641000,2445,2445,2445,2445,4
20250103,123600,215631220,2445,2440,2445,2440,40
20250103,123500,215533425,2450,2450,2450,2450,0
20250103,123400,215533425,2450,2450,2450,2445,10176
20250103,123300,190602725,2450,2450,2450,2450,1
20250103,123200,190600275,2445,2440,2445,2440,42
20250103,123100,190497610,2440,2440,2440,2440,101
20250103,123000,190251170,2440,2440,2440,2440,203
20250103,122900,189755850,2440,2440,2440,2440,0
20250103,122800,189755850,2440,2440,2440,2440,1
20250103,122700,189753410,2440,2435,2440,2435,9
20250103,122600,189731465,2435,2435,2435,2435,0
20250103,122500,189731465,2435,2440,2440,2435,1162
20250103,122400,186901560,2440,2440,2440,2440,0
20250103,122300,186901560,2440,2440,2440,2440,0
20250103,122200,186901560,2440,2440,2440,2440,606
20250103,122100,185422920,2435,2435,2435,2435,20
20250103,122000,185374220,2440,2435,2440,2435,106
20250103,121900,185115715,2440,2440,2440,2440,10
20250103,121800,185091315,2440,2440,2440,2440,2
20250103,121700,185086435,2435,2435,2435,2435,0
20250103,121600,185086435,2435,2425,2435,2425,341
20250103,121500,184256140,2425,2425,2425,2425,78
20250103,121400,184066990,2425,2425,2425,2425,0
20250103,121300,184066990,2425,2425,2425,2425,0
20250103,121200,184066990,2425,2425,2425,2425,0
20250103,121100,184066990,2425,2425,2425,2425,1
20250103,121000,184064565,2430,2430,2435,2430,100
20250103,120900,183821560,2425,2425,2425,2425,0
20250103,120800,183821560,2425,2430,2430,2425,501
20250103,120700,182604135,2430,2435,2435,2425,110
20250103,120600,182336345,2435,2430,2435,2430,134
20250103,120500,182010715,2430,2430,2430,2430,12
20250103,120400,181981555,2430,2430,2430,2430,0
20250103,120300,181981555,2430,2430,2430,2430,116
20250103,120200,181699675,2425,2425,2425,2425,45
20250103,120100,181590550,2425,2425,2425,2425,1163
20250103,120000,178770275,2430,2425,2430,2425,5
20250103,115900,178758130,2435,2435,2435,2435,0
20250103,115800,178758130,2435,2435,2435,2435,4
20250103,115700,178748390,2430,2430,2430,2430,3
20250103,115600,178741100,2435,2435,2435,2435,2
20250103,115500,178736230,2430,2430,2430,2430,0
20250103,115400,178736230,2430,2425,2430,2425,105
20250103,115300,178481230,2425,2425,2425,2425,0
20250103,115200,178481230,2425,2425,2425,2425,200
20250103,115100,177996230,2410,2415,2415,2410,1239
20250103,115000,175004055,2415,2415,2415,2415,74
20250103,114900,174825345,2415,2415,2415,2415,1
20250103,114800,174822930,2420,2420,2420,2420,530
20250103,114700,173540330,2420,2420,2420,2420,21
20250103,114600,173489510,2420,2420,2420,2420,0
20250103,114500,173489510,2420,2420,2420,2420,0
20250103,114400,173489510,2420,2420,2420,2420,97
20250103,114300,173254770,2420,2420,2420,2420,50
20250103,114200,173133770,2420,2420,2420,2420,44
20250103,114100,173027290,2420,2420,2420,2420,40
20250103,114000,172930490,2420,2415,2420,2415,502
20250103,113900,171715660,2420,2420,2420,2420,0
20250103,113800,171715660,2420,2420,2420,2420,0
20250103,113700,171715660,2420,2420,2420,2420,10
20250103,113600,171691460,2420,2420,2420,2420,0
20250103,113500,171691460,2420,2420,2420,2420,772
20250103,113400,169823220,2425,2425,2435,2425,585
20250103,113300,168401790,2435,2435,2435,2435,0
20250103,113200,168401790,2435,2435,2435,2435,0
20250103,113100,168401790,2435,2435,2435,2435,1
20250103,113000,168399355,2420,2420,2420,2420,6
20250103,112900,168384835,2420,2420,2420,2420,76
20250103,112800,168200915,2435,2435,2435,2435,0
20250103,112700,168200915,2435,2435,2435,2435,1
20250103,112600,168198480,2420,2420,2420,2420,1
20250103,112500,168196060,2440,2430,2440,2415,936
20250103,112400,165928745,2430,2430,2430,2430,0
20250103,112300,165928745,2430,2430,2430,2430,712
20250103,112200,164198585,2430,2430,2430,2430,2
20250103,112100,164193725,2425,2425,2425,2425,0
20250103,112000,164193725,2425,2425,2425,2425,6
20250103,111900,164179175,2430,2430,2430,2430,0
20250103,111800,164179175,2430,2430,2430,2430,0
20250103,111700,164179175,2430,2430,2430,2430,350
20250103,111600,163328675,2430,2430,2430,2430,0
20250103,111500,163328675,2430,2430,2430,2430,10
20250103,111400,163304375,2430,2430,2430,2430,37
20250103,111300,163214465,2430,2420,2430,2420,10073
20250103,111200,138789070,2420,2420,2420,2420,0
20250103,111100,138789070,2420,2420,2420,2420,0
20250103,111000,138789070,2420,2420,2420,2420,0
20250103,110900,138789070,2420,2410,2420,2410,3247
20250103,110800,130934950,2405,2405,2405,2405,452
20250103,110700,129847890,2405,2405,2405,2405,0
20250103,110600,129847890,2405,2405,2405,2405,20
20250103,110500,129799790,2415,2415,2415,2415,1
20250103,110400,129797375,2410,2410,2410,2405,1169
20250103,110300,126984425,2415,2415,2415,2415,168
20250103,110200,126578705,2415,2415,2415,2415,0
20250103,110100,126578705,2415,2415,2415,2415,0
20250103,110000,126578705,2415,2415,2415,2415,0
20250103,105900,126578705,2415,2415,2415,2415,0
20250103,105800,126578705,2415,2415,2415,2415,454
20250103,105700,125482295,2410,2415,2415,2410,279
20250103,105600,124808550,2415,2415,2415,2410,841
20250103,105500,122779080,2420,2425,2425,2420,1234
20250103,105400,119790275,2425,2425,2425,2425,0
20250103,105300,119790275,2425,2425,2425,2425,0
20250103,105200,119790275,2425,2425,2425,2425,427
20250103,105100,118754800,2425,2425,2425,2425,0
20250103,105000,118754800,2425,2425,2425,2425,0
20250103,104900,118754800,2425,2425,2425,2425,260
20250103,104800,118124300,2430,2430,2430,2430,30
20250103,104700,118051400,2430,2430,2430,2430,0
20250103,104600,118051400,2430,2430,2430,2430,5
20250103,104500,118039250,2430,2430,2430,2430,0
20250103,104400,118039250,2430,2430,2430,2430,237
20250103,104300,117463340,2425,2430,2430,2425,147
20250103,104200,117106815,2430,2430,2430,2430,510
20250103,104100,115867515,2435,2435,2435,2435,0
20250103,104000,115867515,2435,2430,2435,2430,400
20250103,103900,114895510,2430,2430,2430,2430,45
20250103,103800,114786160,2430,2430,2430,2430,299
20250103,103700,114059590,2435,2435,2435,2435,4
20250103,103600,114049850,2430,2445,2445,2430,18
20250103,103500,114006095,2430,2430,2430,2430,264
20250103,103400,113364575,2430,2430,2430,2430,0
20250103,103300,113364575,2430,2430,2430,2430,763
20250103,103200,111510485,2430,2430,2430,2430,0
20250103,103100,111510485,2430,2430,2430,2430,0
20250103,103000,111510485,2430,2430,2430,2430,0
20250103,102900,111510485,2430,2430,2430,2430,0
20250103,102800,111510485,2430,2430,2430,2430,0
20250103,102700,111510485,2430,2435,2455,2430,2002
20250103,102600,106609820,2430,2430,2430,2430,0
20250103,102500,106609820,2430,2435,2435,2430,4
20250103,102400,106600085,2435,2435,2435,2435,0
20250103,102300,106600085,2435,2435,2435,2435,614
20250103,102200,105104995,2435,2435,2435,2435,300
20250103,102100,104374495,2435,2435,2435,2435,196
20250103,102000,103897235,2430,2430,2430,2430,0
20250103,101900,103897235,2430,2430,2430,2430,207
20250103,101800,103394225,2435,2435,2435,2435,34
20250103,101700,103311435,2440,2440,2440,2440,0
20250103,101600,103311435,2440,2440,2440,2440,0
20250103,101500,103311435,2440,2440,2440,2440,0
20250103,101400,103311435,2440,2440,2440,2440,0
20250103,101300,103311435,2440,2435,2440,2435,324
20250103,101200,102522415,2430,2435,2435,2430,2750
20250103,101100,95836725,2435,2435,2435,2435,146
20250103,101000,95481215,2440,2440,2440,2440,32
20250103,100900,95403135,2440,2440,2440,2440,0
20250103,100800,95403135,2440,2440,2440,2440,0
20250103,100700,95403135,2440,2440,2440,2440,1
20250103,100600,95400695,2440,2440,2440,2440,180
20250103,100500,94961495,2435,2435,2435,2435,0
20250103,100400,94961495,2435,2435,2435,2435,100
20250103,100300,94717995,2435,2445,2445,2435,1631
20250103,100200,90738105,2445,2445,2450,2445,3569
20250103,100100,82011455,2440,2440,2440,2440,116
20250103,100000,81728415,2440,2445,2450,2440,4004
20250103,095900,71954015,2450,2450,2450,2450,0
20250103,095800,71954015,2450,2445,2450,2445,435
20250103,095700,70890150,2445,2445,2445,2445,1
20250103,095600,70887705,2445,2445,2445,2445,4
20250103,095500,70877925,2445,2445,2445,2445,0
20250103,095400,70877925,2445,2450,2450,2445,1291
20250103,095300,67719105,2445,2445,2445,2445,410
20250103,095200,66716655,2440,2440,2440,2440,434
20250103,095100,65657695,2440,2440,2440,2440,0
20250103,095000,65657695,2440,2440,2440,2440,4
20250103,094900,65647935,2445,2445,2445,2445,10
20250103,094800,65623485,2445,2435,2445,2435,990
20250103,094700,63211935,2440,2440,2440,2440,0
20250103,094600,63211935,2440,2440,2440,2440,0
20250103,094500,63211935,2440,2440,2440,2440,342
20250103,094400,62377455,2440,2435,2440,2435,393
20250103,094300,61420480,2435,2435,2440,2430,698
20250103,094200,59722250,2440,2440,2445,2440,289
20250103,094100,59017085,2445,2445,2445,2445,2
20250103,094000,59012195,2445,2445,2445,2445,0
20250103,093900,59012195,2445,2445,2445,2445,0
20250103,093800,59012195,2445,2445,2445,2445,0
20250103,093700,59012195,2445,2445,2445,2445,107
20250103,093600,58750580,2435,2435,2435,2435,81
20250103,093500,58553345,2445,2445,2445,2445,1001
20250103,093400,56105900,2445,2445,2445,2445,0
20250103,093300,56105900,2445,2445,2445,2445,1
20250103,093200,56103455,2440,2440,2440,2440,1389
20250103,093100,52714295,2440,2440,2440,2440,272
20250103,093000,52050615,2440,2440,2440,2440,0
20250103,092900,52050615,2440,2440,2440,2440,50
20250103,092800,51928615,2440,2440,2440,2440,1000
20250103,092700,49488615,2445,2445,2445,2445,1
20250103,092600,49486170,2440,2440,2440,2440,43
20250103,092500,49381250,2440,2435,2440,2435,2800
20250103,092400,42560390,2430,2435,2435,2430,244
20250103,092300,41966315,2430,2435,2435,2430,178
20250103,092200,41533605,2440,2435,2440,2435,10
20250103,092100,41509230,2440,2440,2440,2440,231
20250103,092000,40945590,2450,2450,2450,2450,172
20250103,091900,40524190,2450,2450,2450,2450,0
20250103,091800,40524190,2450,2450,2450,2450,2
20250103,091700,40519290,2445,2440,2450,2440,764
20250103,091600,38652815,2445,2445,2445,2435,742
20250103,091500,36839375,2450,2450,2450,2450,0
20250103,091400,36839375,2450,2460,2465,2445,1660
20250103,091300,32771070,2460,2460,2460,2460,314
20250103,091200,31998630,2460,2455,2460,2455,36
20250103,091100,31910240,2460,2460,2460,2460,0
20250103,091000,31910240,2460,2450,2460,2450,5
20250103,090900,31897970,2460,2450,2460,2450,594
20250103,090800,30442645,2450,2450,2450,2450,3
20250103,090700,30435295,2450,2450,2450,2450,528
20250103,090600,29141695,2460,2460,2460,2450,123
20250103,090500,28840310,2450,2440,2450,2440,375
20250103,090400,27924155,2440,2435,2440,2435,227
20250103,090300,27371405,2420,2425,2435,2415,6600
20250103,090200,11402285,2440,2425,2440,2425,3528
20250103,090100,2839155,2415,2425,2425,2415,870
20250103,090000,736925,2415,2415,2420,2415,305